日機装(6376)の株価時系列情報
日機装(6376)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,450 | 2,489 | 2,342 | 2,380 | 651,400 |
| 2026/03/26 | 2,320 | 2,329 | 2,276 | 2,296 | 206,100 |
| 2026/03/25 | 2,284 | 2,324 | 2,270 | 2,304 | 199,900 |
| 2026/03/24 | 2,305 | 2,305 | 2,225 | 2,234 | 277,600 |
| 2026/03/23 | 2,249 | 2,261 | 2,164 | 2,205 | 299,200 |
| 2026/03/19 | 2,378 | 2,378 | 2,313 | 2,322 | 227,400 |
| 2026/03/18 | 2,406 | 2,442 | 2,395 | 2,423 | 255,400 |
| 2026/03/17 | 2,446 | 2,489 | 2,389 | 2,391 | 224,400 |
| 2026/03/16 | 2,316 | 2,410 | 2,310 | 2,401 | 343,300 |
| 2026/03/13 | 2,297 | 2,353 | 2,283 | 2,340 | 223,500 |
| 2026/03/12 | 2,404 | 2,419 | 2,340 | 2,347 | 205,500 |
| 2026/03/11 | 2,431 | 2,458 | 2,405 | 2,422 | 307,700 |
| 2026/03/10 | 2,358 | 2,404 | 2,336 | 2,396 | 323,200 |
| 2026/03/09 | 2,373 | 2,386 | 2,252 | 2,308 | 449,500 |
| 2026/03/06 | 2,311 | 2,490 | 2,311 | 2,480 | 458,600 |
| 2026/03/05 | 2,340 | 2,393 | 2,320 | 2,361 | 269,200 |
| 2026/03/04 | 2,298 | 2,312 | 2,164 | 2,247 | 680,400 |
| 2026/03/03 | 2,450 | 2,484 | 2,372 | 2,380 | 389,800 |
| 2026/03/02 | 2,388 | 2,467 | 2,350 | 2,437 | 393,900 |
| 2026/02/27 | 2,432 | 2,458 | 2,403 | 2,452 | 430,800 |
| 2026/02/26 | 2,455 | 2,467 | 2,397 | 2,410 | 373,900 |
| 2026/02/25 | 2,392 | 2,460 | 2,369 | 2,444 | 513,100 |
| 2026/02/24 | 2,374 | 2,403 | 2,323 | 2,385 | 471,300 |
| 2026/02/20 | 2,384 | 2,384 | 2,334 | 2,350 | 278,300 |
| 2026/02/19 | 2,433 | 2,460 | 2,397 | 2,411 | 422,700 |
| 2026/02/18 | 2,442 | 2,469 | 2,394 | 2,416 | 349,800 |
| 2026/02/17 | 2,500 | 2,565 | 2,412 | 2,420 | 566,700 |
| 2026/02/16 | 2,335 | 2,532 | 2,301 | 2,528 | 1,269,600 |
| 2026/02/13 | 2,041 | 2,449 | 1,921 | 2,285 | 984,900 |
| 2026/02/12 | 2,009 | 2,056 | 2,002 | 2,051 | 281,000 |
| 2026/02/10 | 1,938 | 1,988 | 1,938 | 1,988 | 185,300 |
| 2026/02/09 | 1,910 | 1,936 | 1,892 | 1,923 | 225,700 |
| 2026/02/06 | 1,858 | 1,869 | 1,834 | 1,869 | 235,400 |
| 2026/02/05 | 1,880 | 1,896 | 1,853 | 1,872 | 254,500 |
| 2026/02/04 | 1,850 | 1,864 | 1,831 | 1,853 | 282,400 |
| 2026/02/03 | 1,812 | 1,850 | 1,798 | 1,850 | 236,100 |
| 2026/02/02 | 1,800 | 1,828 | 1,776 | 1,778 | 258,500 |
| 2026/01/30 | 1,755 | 1,781 | 1,738 | 1,779 | 210,400 |
| 2026/01/29 | 1,756 | 1,767 | 1,723 | 1,751 | 198,700 |
| 2026/01/28 | 1,763 | 1,775 | 1,737 | 1,760 | 205,800 |
| 2026/01/27 | 1,777 | 1,804 | 1,761 | 1,803 | 148,900 |
| 2026/01/26 | 1,786 | 1,802 | 1,772 | 1,788 | 212,900 |
| 2026/01/23 | 1,810 | 1,856 | 1,809 | 1,826 | 317,300 |
| 2026/01/22 | 1,794 | 1,815 | 1,782 | 1,803 | 194,800 |
| 2026/01/21 | 1,726 | 1,759 | 1,721 | 1,755 | 241,100 |
| 2026/01/20 | 1,802 | 1,809 | 1,757 | 1,757 | 198,400 |
| 2026/01/19 | 1,820 | 1,823 | 1,781 | 1,804 | 213,500 |
| 2026/01/16 | 1,793 | 1,844 | 1,777 | 1,836 | 245,900 |
| 2026/01/15 | 1,800 | 1,815 | 1,788 | 1,793 | 220,600 |
| 2026/01/14 | 1,791 | 1,817 | 1,779 | 1,811 | 310,300 |
| 2026/01/13 | 1,750 | 1,791 | 1,735 | 1,775 | 326,900 |
| 2026/01/09 | 1,712 | 1,715 | 1,693 | 1,698 | 148,100 |
| 2026/01/08 | 1,682 | 1,702 | 1,680 | 1,689 | 221,100 |
| 2026/01/07 | 1,672 | 1,719 | 1,671 | 1,691 | 231,000 |
| 2026/01/06 | 1,633 | 1,686 | 1,633 | 1,677 | 294,600 |
| 2026/01/05 | 1,601 | 1,623 | 1,596 | 1,619 | 341,800 |
| 2025/12/30 | 1,599 | 1,599 | 1,583 | 1,588 | 127,900 |
| 2025/12/29 | 1,580 | 1,607 | 1,570 | 1,598 | 192,600 |
| 2025/12/26 | 1,600 | 1,608 | 1,585 | 1,594 | 123,100 |
| 2025/12/25 | 1,600 | 1,607 | 1,593 | 1,600 | 88,900 |
| 2025/12/24 | 1,613 | 1,617 | 1,593 | 1,605 | 173,600 |
| 2025/12/23 | 1,604 | 1,616 | 1,596 | 1,614 | 87,400 |
| 2025/12/22 | 1,605 | 1,614 | 1,586 | 1,604 | 109,300 |
| 2025/12/19 | 1,589 | 1,601 | 1,583 | 1,583 | 178,100 |
| 2025/12/18 | 1,570 | 1,584 | 1,559 | 1,582 | 128,700 |
| 2025/12/17 | 1,558 | 1,582 | 1,547 | 1,577 | 171,400 |
| 2025/12/16 | 1,613 | 1,619 | 1,558 | 1,558 | 185,300 |
| 2025/12/15 | 1,609 | 1,616 | 1,592 | 1,611 | 99,700 |
| 2025/12/12 | 1,596 | 1,607 | 1,588 | 1,605 | 151,300 |
| 2025/12/11 | 1,593 | 1,593 | 1,564 | 1,584 | 114,200 |
| 2025/12/10 | 1,586 | 1,600 | 1,572 | 1,578 | 134,200 |
| 2025/12/09 | 1,580 | 1,598 | 1,571 | 1,586 | 126,500 |
| 2025/12/08 | 1,570 | 1,597 | 1,565 | 1,597 | 197,600 |
| 2025/12/05 | 1,551 | 1,558 | 1,541 | 1,544 | 110,900 |
| 2025/12/04 | 1,525 | 1,573 | 1,525 | 1,565 | 245,400 |
| 2025/12/03 | 1,539 | 1,542 | 1,517 | 1,517 | 231,900 |
| 2025/12/02 | 1,556 | 1,559 | 1,532 | 1,534 | 124,300 |
| 2025/12/01 | 1,605 | 1,605 | 1,550 | 1,555 | 175,500 |
| 2025/11/28 | 1,570 | 1,588 | 1,565 | 1,588 | 187,100 |
| 2025/11/27 | 1,557 | 1,570 | 1,551 | 1,557 | 140,900 |
| 2025/11/26 | 1,538 | 1,557 | 1,521 | 1,554 | 212,500 |
| 2025/11/25 | 1,548 | 1,548 | 1,508 | 1,515 | 172,800 |
| 2025/11/21 | 1,490 | 1,530 | 1,487 | 1,528 | 293,300 |
| 2025/11/20 | 1,503 | 1,519 | 1,491 | 1,512 | 349,900 |
| 2025/11/19 | 1,520 | 1,536 | 1,465 | 1,468 | 626,400 |
| 2025/11/18 | 1,568 | 1,574 | 1,516 | 1,516 | 603,300 |
| 2025/11/17 | 1,520 | 1,603 | 1,491 | 1,600 | 903,500 |
| 2025/11/14 | 1,504 | 1,512 | 1,431 | 1,440 | 690,300 |
| 2025/11/13 | 1,539 | 1,544 | 1,526 | 1,535 | 208,300 |
| 2025/11/12 | 1,514 | 1,544 | 1,508 | 1,539 | 188,800 |
| 2025/11/11 | 1,515 | 1,515 | 1,498 | 1,506 | 205,400 |
| 2025/11/10 | 1,503 | 1,521 | 1,501 | 1,513 | 200,400 |
| 2025/11/07 | 1,498 | 1,504 | 1,475 | 1,497 | 190,600 |
| 2025/11/06 | 1,492 | 1,527 | 1,486 | 1,519 | 239,100 |
| 2025/11/05 | 1,478 | 1,494 | 1,438 | 1,488 | 265,900 |
| 2025/11/04 | 1,493 | 1,541 | 1,488 | 1,517 | 328,900 |
| 2025/10/31 | 1,515 | 1,530 | 1,490 | 1,511 | 251,400 |
| 2025/10/30 | 1,500 | 1,538 | 1,500 | 1,527 | 214,100 |
| 2025/10/29 | 1,565 | 1,576 | 1,502 | 1,502 | 256,200 |
| 2025/10/28 | 1,633 | 1,633 | 1,544 | 1,544 | 357,300 |
| 2025/10/27 | 1,584 | 1,646 | 1,577 | 1,640 | 370,400 |
| 2025/10/24 | 1,570 | 1,571 | 1,555 | 1,558 | 192,600 |
| 2025/10/23 | 1,550 | 1,565 | 1,539 | 1,560 | 156,800 |
| 2025/10/22 | 1,527 | 1,565 | 1,526 | 1,555 | 202,900 |
| 2025/10/21 | 1,514 | 1,531 | 1,502 | 1,518 | 232,200 |
| 2025/10/20 | 1,508 | 1,517 | 1,502 | 1,508 | 208,100 |
| 2025/10/17 | 1,480 | 1,489 | 1,473 | 1,482 | 111,400 |
| 2025/10/16 | 1,485 | 1,489 | 1,470 | 1,484 | 87,900 |
| 2025/10/15 | 1,469 | 1,482 | 1,458 | 1,480 | 110,800 |
| 2025/10/14 | 1,447 | 1,469 | 1,431 | 1,449 | 285,100 |
| 2025/10/10 | 1,482 | 1,499 | 1,451 | 1,456 | 353,500 |
| 2025/10/09 | 1,500 | 1,520 | 1,492 | 1,514 | 323,000 |
| 2025/10/08 | 1,477 | 1,495 | 1,476 | 1,480 | 186,300 |
| 2025/10/07 | 1,490 | 1,494 | 1,464 | 1,478 | 275,800 |
| 2025/10/06 | 1,520 | 1,520 | 1,473 | 1,486 | 416,600 |
| 2025/10/03 | 1,475 | 1,488 | 1,467 | 1,482 | 121,400 |
| 2025/10/02 | 1,440 | 1,475 | 1,437 | 1,470 | 190,200 |
| 2025/10/01 | 1,480 | 1,480 | 1,438 | 1,451 | 236,600 |
| 2025/09/30 | 1,483 | 1,496 | 1,472 | 1,483 | 128,500 |
| 2025/09/29 | 1,479 | 1,483 | 1,464 | 1,474 | 120,200 |
| 2025/09/26 | 1,455 | 1,478 | 1,455 | 1,476 | 162,500 |
| 2025/09/25 | 1,463 | 1,465 | 1,450 | 1,461 | 216,800 |
| 2025/09/24 | 1,475 | 1,485 | 1,455 | 1,460 | 546,500 |
| 2025/09/22 | 1,475 | 1,487 | 1,473 | 1,479 | 112,200 |
| 2025/09/19 | 1,478 | 1,497 | 1,462 | 1,467 | 237,700 |
| 2025/09/18 | 1,475 | 1,477 | 1,458 | 1,468 | 128,000 |
| 2025/09/17 | 1,473 | 1,476 | 1,450 | 1,468 | 133,900 |
| 2025/09/16 | 1,485 | 1,495 | 1,474 | 1,487 | 124,300 |
| 2025/09/12 | 1,495 | 1,495 | 1,475 | 1,487 | 135,800 |
| 2025/09/11 | 1,490 | 1,502 | 1,476 | 1,484 | 159,100 |
| 2025/09/10 | 1,512 | 1,515 | 1,488 | 1,488 | 220,000 |
| 2025/09/09 | 1,531 | 1,552 | 1,514 | 1,528 | 261,500 |
| 2025/09/08 | 1,537 | 1,544 | 1,518 | 1,527 | 184,100 |
| 2025/09/05 | 1,513 | 1,525 | 1,500 | 1,525 | 206,500 |
| 2025/09/04 | 1,516 | 1,519 | 1,499 | 1,510 | 112,600 |
| 2025/09/03 | 1,510 | 1,526 | 1,500 | 1,511 | 188,400 |
| 2025/09/02 | 1,500 | 1,519 | 1,497 | 1,510 | 224,800 |
| 2025/09/01 | 1,497 | 1,508 | 1,474 | 1,500 | 277,500 |
| 2025/08/29 | 1,485 | 1,499 | 1,482 | 1,497 | 181,400 |
| 2025/08/28 | 1,470 | 1,490 | 1,461 | 1,483 | 200,500 |
| 2025/08/27 | 1,482 | 1,500 | 1,474 | 1,479 | 230,800 |
| 2025/08/26 | 1,480 | 1,488 | 1,472 | 1,482 | 223,300 |
| 2025/08/25 | 1,466 | 1,481 | 1,462 | 1,480 | 305,600 |
| 2025/08/22 | 1,422 | 1,449 | 1,420 | 1,449 | 265,000 |
| 2025/08/21 | 1,410 | 1,416 | 1,399 | 1,413 | 117,800 |
| 2025/08/20 | 1,396 | 1,437 | 1,391 | 1,413 | 294,900 |
| 2025/08/19 | 1,396 | 1,403 | 1,388 | 1,393 | 209,100 |
| 2025/08/18 | 1,382 | 1,410 | 1,380 | 1,398 | 255,000 |
| 2025/08/15 | 1,424 | 1,437 | 1,355 | 1,369 | 531,600 |
| 2025/08/14 | 1,415 | 1,447 | 1,390 | 1,400 | 594,200 |
| 2025/08/13 | 1,417 | 1,426 | 1,405 | 1,417 | 206,800 |
| 2025/08/12 | 1,415 | 1,434 | 1,412 | 1,413 | 308,200 |
| 2025/08/08 | 1,405 | 1,417 | 1,402 | 1,413 | 268,800 |
| 2025/08/07 | 1,390 | 1,406 | 1,386 | 1,399 | 274,500 |
| 2025/08/06 | 1,375 | 1,395 | 1,370 | 1,391 | 278,900 |
| 2025/08/05 | 1,356 | 1,376 | 1,354 | 1,376 | 149,900 |
| 2025/08/04 | 1,334 | 1,349 | 1,325 | 1,346 | 175,300 |
| 2025/08/01 | 1,360 | 1,369 | 1,356 | 1,364 | 195,100 |
| 2025/07/31 | 1,340 | 1,365 | 1,340 | 1,355 | 260,800 |
| 2025/07/30 | 1,310 | 1,324 | 1,305 | 1,324 | 518,500 |
| 2025/07/29 | 1,325 | 1,326 | 1,309 | 1,315 | 112,100 |
| 2025/07/28 | 1,340 | 1,341 | 1,320 | 1,326 | 203,900 |
| 2025/07/25 | 1,345 | 1,350 | 1,329 | 1,344 | 136,500 |
| 2025/07/24 | 1,332 | 1,349 | 1,324 | 1,346 | 213,200 |
| 2025/07/23 | 1,324 | 1,325 | 1,313 | 1,323 | 154,900 |
| 2025/07/22 | 1,306 | 1,327 | 1,298 | 1,302 | 242,600 |
| 2025/07/18 | 1,294 | 1,298 | 1,287 | 1,293 | 69,900 |
| 2025/07/17 | 1,279 | 1,291 | 1,267 | 1,291 | 102,800 |
| 2025/07/16 | 1,280 | 1,293 | 1,274 | 1,287 | 111,400 |
| 2025/07/15 | 1,290 | 1,299 | 1,283 | 1,284 | 117,500 |
| 2025/07/14 | 1,291 | 1,299 | 1,282 | 1,291 | 112,500 |
| 2025/07/11 | 1,298 | 1,307 | 1,289 | 1,293 | 130,800 |
| 2025/07/10 | 1,295 | 1,299 | 1,273 | 1,286 | 207,700 |
| 2025/07/09 | 1,303 | 1,315 | 1,292 | 1,304 | 180,600 |
| 2025/07/08 | 1,280 | 1,304 | 1,280 | 1,303 | 208,400 |
| 2025/07/07 | 1,280 | 1,284 | 1,265 | 1,273 | 159,900 |
| 2025/07/04 | 1,299 | 1,305 | 1,286 | 1,290 | 172,300 |
| 2025/07/03 | 1,286 | 1,301 | 1,281 | 1,295 | 254,700 |
| 2025/07/02 | 1,274 | 1,302 | 1,265 | 1,291 | 302,600 |
| 2025/07/01 | 1,269 | 1,300 | 1,261 | 1,292 | 323,000 |
| 2025/06/30 | 1,267 | 1,291 | 1,253 | 1,283 | 361,500 |
| 2025/06/27 | 1,239 | 1,256 | 1,230 | 1,241 | 385,200 |
| 2025/06/26 | 1,217 | 1,236 | 1,215 | 1,235 | 217,500 |
| 2025/06/25 | 1,227 | 1,235 | 1,205 | 1,215 | 198,800 |
| 2025/06/24 | 1,229 | 1,242 | 1,217 | 1,221 | 348,700 |
| 2025/06/23 | 1,176 | 1,235 | 1,171 | 1,228 | 664,000 |
| 2025/06/20 | 1,165 | 1,206 | 1,165 | 1,185 | 344,100 |
| 2025/06/19 | 1,173 | 1,178 | 1,163 | 1,167 | 85,000 |
| 2025/06/18 | 1,164 | 1,182 | 1,164 | 1,170 | 127,900 |
| 2025/06/17 | 1,156 | 1,174 | 1,155 | 1,169 | 146,400 |
| 2025/06/16 | 1,165 | 1,166 | 1,149 | 1,158 | 164,700 |
| 2025/06/13 | 1,185 | 1,187 | 1,150 | 1,150 | 192,000 |
| 2025/06/12 | 1,180 | 1,196 | 1,180 | 1,187 | 229,300 |
| 2025/06/11 | 1,170 | 1,189 | 1,168 | 1,180 | 262,000 |
| 2025/06/10 | 1,166 | 1,169 | 1,159 | 1,166 | 309,800 |
| 2025/06/09 | 1,166 | 1,171 | 1,149 | 1,159 | 263,700 |
| 2025/06/06 | 1,170 | 1,182 | 1,161 | 1,161 | 173,100 |
| 2025/06/05 | 1,176 | 1,179 | 1,165 | 1,171 | 220,300 |
| 2025/06/04 | 1,170 | 1,193 | 1,170 | 1,186 | 179,700 |
| 2025/06/03 | 1,178 | 1,181 | 1,168 | 1,169 | 140,500 |